RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

MERCER GLOBAL ADVISORS INC /ADV's Holding History (CIK: 0000853758)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025
Shares 31,867 Value ($000) $6,099 Avg Close $179.70 Range $157.67 - $200.53
Q3 2025
Shares 31,387 Value ($000) $5,921 Avg Close $180.37 Range $161.11 - $191.00
Q2 2025
Shares 26,910 Value ($000) $4,279 Avg Close $146.96 Range $125.54 - $162.00
Q1 2025
Shares 24,436 Value ($000) $3,514 Avg Close $155.72 Range $127.83 - $171.59
Q4 2024
Shares 22,871 Value ($000) $3,588 Avg Close $156.26 Range $135.84 - $171.78
Q3 2024
Shares 22,904 Value ($000) $3,304 Avg Close $135.53 Range $117.17 - $150.00
Q2 2024
Shares 21,751 Value ($000) $2,695 Avg Close $120.74 Range $106.88 - $128.85
Q1 2024
Shares 18,870 Value ($000) $2 Avg Close $113.85 Range $106.62 - $120.93
Q4 2023
Shares 17,936 Value ($000) $2 Avg Close $105.16 Range $91.31 - $119.47
Q3 2023
Shares 15,819 Value ($000) $2 Avg Close $97.32 Range $82.46 - $107.90
Q2 2023
Shares 12,778 Value ($000) $1 Avg Close $82.34 Range $76.15 - $89.51
Q1 2023
Shares 11,604 Value ($000) $1 Avg Close $92.04 Range $81.22 - $102.36
Q4 2022
Shares 3,772 Value ($000) $0 Avg Close $83.95 Range $72.48 - $97.26
Q3 2022
Shares 3,926 Value ($000) $296 Avg Close $76.08 Range $65.69 - $83.89
Q2 2022
Shares 3,940 Value ($000) $280 Avg Close $73.36 Range $61.71 - $86.50
Q1 2022
Shares 3,955 Value ($000) $314 Avg Close $77.79 Range $69.71 - $85.72
Q4 2021
Shares 3,968 Value ($000) $327 Avg Close $83.86 Range $74.46 - $93.05
Q3 2021
Shares 3,920 Value ($000) $324 Avg Close $76.97 Range $67.58 - $86.36
Q2 2021
Shares 4,152 Value ($000) $309 Avg Close $79.11 Range $71.65 - $89.65
Q1 2021
Shares 3,507 Value ($000) $265 Avg Close $69.25 Range $60.60 - $79.90
Q4 2020
Shares 3,607 Value ($000) $223 Avg Close $55.64 Range $41.27 - $64.71